BND returned -12.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $65.76 | $65.86 | $65.60 | $65.64 | 7,051,947 |
December 29 2022 | $65.75 | $65.93 | $65.74 | $65.91 | 7,391,035 |
December 28 2022 | $65.89 | $65.95 | $65.65 | $65.66 | 7,868,221 |
December 27 2022 | $65.90 | $65.99 | $65.75 | $65.75 | 6,959,772 |
December 23 2022 | $66.24 | $66.35 | $66.19 | $66.27 | 4,693,448 |
December 22 2022 | $66.49 | $66.60 | $66.41 | $66.47 | 6,833,990 |
December 21 2022 | $66.57 | $66.63 | $66.38 | $66.48 | 8,169,025 |
December 20 2022 | $66.36 | $66.45 | $66.26 | $66.33 | 6,130,599 |
December 19 2022 | $66.89 | $66.91 | $66.68 | $66.77 | 6,300,038 |
December 16 2022 | $66.96 | $67.29 | $66.91 | $67.17 | 6,542,078 |
December 15 2022 | $67.34 | $67.41 | $67.19 | $67.34 | 7,800,722 |
December 14 2022 | $67.19 | $67.36 | $66.93 | $67.30 | 9,833,894 |
December 13 2022 | $67.59 | $67.59 | $67.09 | $67.14 | 12,563,970 |
December 12 2022 | $66.96 | $67.00 | $66.58 | $66.68 | 7,533,606 |
December 09 2022 | $66.92 | $66.96 | $66.68 | $66.68 | 12,079,580 |
December 08 2022 | $67.07 | $67.21 | $66.97 | $67.08 | 5,378,087 |
December 07 2022 | $66.98 | $67.30 | $66.93 | $67.27 | 7,472,533 |
December 06 2022 | $66.61 | $66.76 | $66.53 | $66.68 | 7,584,213 |
December 05 2022 | $66.68 | $66.69 | $66.38 | $66.47 | 7,553,018 |
December 02 2022 | $66.49 | $67.00 | $66.35 | $66.99 | 6,828,253 |
December 01 2022 | $66.29 | $66.72 | $66.23 | $66.72 | 7,462,469 |
November 30 2022 | $65.61 | $66.17 | $65.49 | $66.17 | 5,479,885 |
November 29 2022 | $65.66 | $65.82 | $65.62 | $65.66 | 5,437,606 |
November 28 2022 | $66.03 | $66.09 | $65.83 | $65.91 | 5,852,188 |
November 25 2022 | $65.84 | $65.99 | $65.84 | $65.99 | 2,536,421 |
